股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:食品
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
京基智农/000048.SZ
2022-01-1717.2817.4517.2017.420.35%0.54%-1.49%1,655,90028,690,00064%17.33-1.14%17.53-0.69%17.65-0.74%17.680.04%0.26%
甘化科工/000576.SZ
2022-01-1711.9812.3511.9112.261.83%0.96%0.67%6,491,00078,826,000101%12.140.25%12.14-0.15%12.140.27%12.18-0.30%-0.09%
粤桂股份/000833.SZ
2022-01-176.586.836.366.61-3.36%0.55%-4.63%31,368,700206,228,000131%6.57-5.46%6.86-2.54%6.89-1.64%6.93-0.39%0.60%
双汇发展/000895.SZ
2022-01-1730.3130.5329.4530.390.90%1.01%-5.64%13,745,000413,516,00059%30.09-1.50%30.72-1.38%31.25-1.58%32.21-0.29%0.27%
南宁糖业/000911.SZ
2022-01-1710.7910.9710.7610.911.77%0.18%-1.50%3,811,20041,505,00058%10.890.32%10.98-0.27%10.99-0.16%11.080.04%0.29%
中粮科技/000930.SZ
2022-01-1710.4010.7410.4010.652.70%0.43%-2.05%21,431,000227,263,00085%10.600.72%10.61-0.49%10.68-0.38%10.87-0.26%0.18%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-01-178.809.008.788.911.48%0.22%-3.92%2,747,80024,428,00060%8.89-0.64%9.00-0.95%9.09-0.67%9.27-0.56%-0.30%
天康生物/002100.SZ
2022-01-1711.2211.4311.0111.200.36%0.29%-4.20%22,040,200246,153,00059%11.17-1.12%11.37-1.27%11.55-1.91%11.690.45%1.06%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2022-01-1719.8019.8018.1718.31-8.63%-1.06%-10.11%34,105,800631,188,000160%18.51-10.45%20.07-4.65%20.34-2.81%20.37-1.80%0.18%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2022-01-1713.1213.3613.1113.280.30%0.26%-4.57%9,361,900124,001,00048%13.25-1.40%13.47-1.69%13.60-0.74%13.920.00%0.49%
皇氏集团/002329.SZ
2022-01-174.514.654.474.612.22%0.66%0.02%10,765,80049,309,00065%4.58-0.17%4.61-0.13%4.600.15%4.610.24%0.59%
得利斯/002330.SZ
2022-01-179.759.759.759.7510.05%0.00%37.02%1,936,90018,885,00036%9.7510.05%8.779.01%7.796.22%7.121.60%1.01%
双塔食品/002481.SZ
2022-01-179.8810.049.599.95-0.80%1.22%-0.21%47,996,800471,829,00075%9.83-4.27%10.310.34%10.120.09%9.970.10%1.56%
佳隆股份/002495.SZ
2022-01-172.852.912.822.870.35%0.38%-0.52%38,802,400110,944,00066%2.86-2.82%2.93-0.44%2.920.07%2.890.45%0.06%
涪陵榨菜/002507.SZ
2022-01-1733.7034.5632.5534.442.65%1.23%-3.71%7,753,100263,774,00072%34.020.37%34.35-1.48%34.77-0.71%35.77-0.71%-0.40%
金字火腿/002515.SZ
2022-01-176.106.185.935.99-1.96%-0.12%1.11%46,032,900276,069,000138%6.00-2.19%6.100.41%6.040.42%5.920.46%0.86%
洽洽食品/002557.SZ
2022-01-1754.8456.4054.1155.881.79%0.23%-3.29%2,854,800159,156,00062%55.750.66%55.92-0.96%56.34-0.36%57.78-0.71%-0.70%
百润股份/002568.SZ
2022-01-1748.2048.8847.1548.510.31%0.91%-8.24%7,326,300352,186,00086%48.07-1.40%49.06-2.61%50.37-1.93%52.87-2.01%-1.66%
贝因美/002570.SZ
2022-01-175.305.785.265.677.18%1.89%5.92%104,631,700582,261,000358%5.575.12%5.483.87%5.423.16%5.352.24%0.51%
好想你/002582.SZ
2022-01-178.778.938.758.851.61%0.22%0.35%6,796,40060,016,00098%8.830.17%8.850.05%8.820.28%8.820.21%0.30%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
加加食品/002650.SZ
2022-01-176.056.145.936.080.50%1.25%-4.84%16,205,40097,315,00078%6.01-2.04%6.10-1.52%6.16-1.33%6.39-1.60%-0.61%
克明食品/002661.SZ
2022-01-1712.1412.3011.9912.220.91%0.63%0.46%7,252,40088,069,00074%12.14-1.31%12.35-0.40%12.320.63%12.160.11%0.29%
煌上煌/002695.SZ
2022-01-1715.7615.8614.4014.82-7.38%-0.78%-7.35%17,625,100263,242,000149%14.94-8.55%15.75-3.15%15.84-2.02%16.00-1.19%0.01%
海欣食品/002702.SZ
2022-01-178.629.048.309.049.98%4.15%18.64%151,507,2001,315,149,000545%8.685.60%8.5916.29%8.2717.41%7.6215.07%2.50%
*ST麦趣/002719.SZ
2022-01-179.8910.189.8010.052.03%0.67%-2.12%3,908,70039,020,00078%9.98-0.84%10.13-0.12%10.080.11%10.27-0.68%-0.73%
龙大肉食/002726.SZ
2022-01-1710.7511.0610.3310.83-1.37%1.19%-2.06%39,651,800424,405,00097%10.70-5.60%11.20-0.81%11.16-0.37%11.06-0.03%0.86%
燕塘乳业/002732.SZ
2022-01-1726.6426.9826.4226.790.41%0.26%-2.01%1,549,50041,403,00061%26.72-1.02%27.04-1.03%27.16-0.11%27.34-0.02%0.37%
晨光生物/300138.SZ
2022-01-1716.6116.8816.3516.53-0.78%0.06%-2.26%4,747,40078,428,000100%16.52-1.71%16.73-1.36%16.82-0.50%16.91-0.16%0.49%
汤臣倍健/300146.SZ
2022-01-1725.9126.4325.8826.090.27%-0.44%-3.52%8,509,200222,994,00056%26.210.81%26.16-0.78%26.39-0.16%27.04-0.07%0.20%
睿智医药/300149.SZ
2022-01-1717.5017.6815.5017.142.76%1.90%10.73%53,419,900898,567,000386%16.826.18%16.174.97%15.975.55%15.485.34%1.32%
朗源股份/300175.SZ
2022-01-174.895.064.774.983.11%1.06%1.22%17,964,90088,524,000108%4.93-0.83%4.960.10%4.930.41%4.920.20%0.55%
佳沃食品/300268.SZ
2022-01-1722.1222.7021.1021.60-7.30%-0.25%0.50%17,388,700376,544,000218%21.66-9.94%22.650.06%22.220.11%21.490.74%1.72%
上海梅林/600073.SH
2022-01-178.638.868.498.640.23%-0.44%1.58%33,954,200294,643,000136%8.68-0.64%8.680.52%8.620.56%8.510.64%0.66%
湘财股份/600095.SH
2022-01-179.209.439.129.31-0.21%0.01%-5.61%9,479,80088,246,00060%9.31-1.12%9.49-1.21%9.60-0.88%9.86-0.63%-0.25%
金健米业/600127.SH
2022-01-179.049.508.828.892.18%-1.38%1.84%58,710,000529,192,000266%9.013.47%8.872.34%8.812.05%8.731.27%0.12%
莲花健康/600186.SH
2022-01-173.063.092.983.00-2.60%-0.23%-3.88%27,230,70081,880,00093%3.01-3.87%3.15-0.57%3.14-0.44%3.12-0.06%0.41%
*ST华资/600191.SH
2022-01-173.823.823.763.810.53%0.55%-0.13%2,025,8007,675,00048%3.79-1.12%3.84-1.11%3.890.16%3.820.45%0.20%
中牧股份/600195.SH
2022-01-1712.8812.9312.3412.48-2.42%-0.40%-4.96%25,265,300316,585,000134%12.53-2.98%12.77-2.31%13.02-2.08%13.13-0.61%0.35%
海南椰岛/600238.SH
2022-01-1716.1016.3215.7716.15-0.68%0.50%-6.34%10,882,600174,874,00071%16.07-1.26%16.28-1.39%16.56-1.06%17.24-0.95%-0.94%
安琪酵母/600298.SH
2022-01-1752.9855.3352.3055.055.06%1.23%-1.07%8,406,500457,151,000112%54.382.86%53.780.19%53.98-0.23%55.65-1.00%-0.83%
恒顺醋业/600305.SH
2022-01-1715.2715.2715.0015.12-0.98%0.09%-4.09%9,843,500148,694,00075%15.11-1.14%15.30-1.16%15.40-0.70%15.76-0.42%-0.03%
万向德农/600371.SH
2022-01-1713.0513.2212.8212.940.94%-0.22%-2.69%11,981,500155,371,00077%12.97-1.79%13.18-0.32%13.15-0.26%13.30-0.29%-0.92%
亿晶光电/600537.SH
2022-01-174.664.784.664.720.85%0.40%-0.15%11,656,10054,799,00079%4.70-0.68%4.710.13%4.690.24%4.730.06%0.43%
莫高股份/600543.SH
2022-01-176.806.946.756.931.02%0.96%-2.56%5,176,10035,530,00064%6.86-2.26%7.02-0.79%7.05-0.33%7.11-0.01%0.09%
*ST绿庭/600695.SH
2022-01-175.055.134.985.090.79%0.69%-3.84%3,755,90018,986,00050%5.060.56%5.06-1.17%5.16-1.55%5.29-0.04%-0.98%
中粮糖业/600737.SH
2022-01-179.179.249.089.160.00%0.26%-2.38%29,147,600266,282,000126%9.14-0.91%9.23-0.84%9.28-0.61%9.38-0.35%0.07%
航发动力/600893.SH
2022-01-1752.5053.8151.9053.501.33%1.01%-5.58%22,632,4001,198,768,00078%52.97-0.59%53.25-0.67%53.50-0.90%56.66-1.65%-0.89%
海天味业/603288.SH
2022-01-17102.95103.73100.88102.74-0.17%-0.02%-3.92%3,984,100409,412,00070%102.76-1.13%104.34-1.08%105.22-0.89%106.93-0.20%-0.01%